Australia markets close in 2 hours 16 minutes

Genex Power Limited (GNX.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.2300+0.0050 (+2.22%)
As of 4:10PM AEDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
15 Oct 20210.23000.23000.22500.23000.2300453,227
14 Oct 20210.23000.23250.22500.22500.2250976,882
13 Oct 20210.22500.23000.22000.22000.22001,618,145
12 Oct 20210.22000.22500.22000.22000.2200178,538
11 Oct 20210.22000.22250.21500.21500.2150390,270
08 Oct 20210.22500.22500.21500.21500.2150783,377
07 Oct 20210.22500.22500.22000.22500.2250885,942
06 Oct 20210.22500.22500.22000.22000.2200559,836
05 Oct 20210.23000.23000.22000.22500.2250887,646
04 Oct 20210.24000.24000.22250.23000.23001,152,879
01 Oct 20210.23500.24000.22500.24000.24001,648,258
30 Sept 20210.23000.23500.22500.23500.2350620,118
29 Sept 20210.23500.23500.23000.23000.23002,074,291
28 Sept 20210.23500.23500.23000.23500.2350687,815
27 Sept 20210.24000.24000.23000.23000.23001,914,984
24 Sept 20210.23500.24500.23500.24000.24001,338,900
23 Sept 20210.23000.24000.23000.24000.24004,684,907
22 Sept 20210.22000.22500.22000.22500.2250436,476
21 Sept 20210.21500.22000.21500.22000.22001,290,145
20 Sept 20210.22000.22500.22000.22000.2200526,183
17 Sept 20210.22500.22500.22000.22000.2200387,460
16 Sept 20210.22500.22500.22000.22500.2250575,605
15 Sept 20210.22500.22500.21750.22500.225011,945,795
14 Sept 20210.22000.22500.21750.22000.2200759,320
13 Sept 20210.22000.22000.21500.22000.2200514,309
10 Sept 20210.22000.22000.21500.22000.2200203,456
09 Sept 20210.22000.22500.21750.22000.2200935,747
08 Sept 20210.22500.22500.21750.22500.2250245,481
07 Sept 20210.22000.22500.21500.22000.22001,692,522
06 Sept 20210.21500.22000.21000.21500.2150961,387
03 Sept 20210.22500.22500.21000.21000.21002,345,592
02 Sept 20210.22500.23000.22500.22500.2250513,879
01 Sept 20210.22500.23000.22250.22500.22501,087,004
31 Aug 20210.22500.23000.22500.22500.22501,040,447
30 Aug 20210.23000.23500.22500.22500.2250900,589
27 Aug 20210.23000.23500.23000.23500.2350632,179
26 Aug 20210.23000.23000.22500.23000.2300769,199
25 Aug 20210.23000.23000.22500.23000.2300473,363
24 Aug 20210.23500.23500.23000.23000.2300379,850
23 Aug 20210.23000.23500.22750.23500.2350883,661
20 Aug 20210.23500.23500.22750.23000.23001,101,522
19 Aug 20210.23000.23500.23000.23000.2300450,896
18 Aug 20210.23500.23500.23000.23000.2300275,351
17 Aug 20210.23500.23500.23000.23000.2300364,610
16 Aug 20210.23500.24000.23000.23500.2350569,934
13 Aug 20210.23000.23500.23000.23000.2300291,601
12 Aug 20210.24000.24000.23000.23000.23001,384,199
11 Aug 20210.23000.24000.23000.24000.24002,418,805
10 Aug 20210.22500.23500.22500.22500.2250961,753
09 Aug 20210.23500.23500.22500.22500.22501,567,226
06 Aug 20210.23500.23500.23000.23000.2300962,115
05 Aug 20210.23000.23500.23000.23500.23501,396,147
04 Aug 20210.23000.23500.23000.23500.2350356,960
03 Aug 20210.22500.24000.22500.24000.24001,370,941
02 Aug 20210.23000.23500.22750.23500.2350415,499
30 July 20210.23500.23500.23000.23500.23501,087,982
29 July 20210.24000.24000.23000.23000.2300472,835
28 July 20210.23000.23500.23000.23500.2350329,294
27 July 20210.23000.23500.22500.23500.23501,493,416
26 July 20210.23000.23500.22500.22500.22501,042,764
23 July 20210.23000.23500.22500.23000.2300829,038
22 July 20210.23500.23500.22500.23000.23001,211,355
21 July 20210.23500.23500.22500.23000.23001,327,637
20 July 20210.23500.24000.23000.23500.23501,337,795
19 July 20210.24000.24500.23500.23500.23501,438,664
16 July 20210.23500.24000.23500.23500.2350391,259
15 July 20210.24000.24500.24000.24000.2400522,335
14 July 20210.24500.24500.24000.24500.2450380,588
13 July 20210.24000.24500.23500.24000.2400802,643
12 July 20210.23500.24000.23000.24000.24001,431,394
09 July 20210.24000.24000.23000.23000.23002,956,084
08 July 20210.24000.24000.23500.23500.23501,008,892
07 July 20210.22500.23500.22500.23500.2350992,650
06 July 20210.22500.23000.22000.23000.230021,513,224
05 July 20210.22000.22500.22000.22000.2200879,726
02 July 20210.22000.22500.21500.22000.2200547,190
01 July 20210.22500.22500.22000.22000.2200611,298
30 June 20210.22500.23000.21500.22000.22001,987,915
29 June 20210.23000.23000.22500.22750.22753,288,055
28 June 20210.23500.23500.22500.22500.22502,535,408
25 June 20210.23500.24000.23000.23500.23501,960,475
24 June 20210.23500.23500.23000.23500.23501,009,822
23 June 20210.23500.23500.23000.23500.23501,712,031
22 June 20210.23500.24500.23500.23500.23501,704,586
21 June 20210.23500.24000.23000.23000.2300326,767
18 June 20210.23500.24000.23250.23500.2350568,638
17 June 20210.24000.24000.23500.23500.23501,351,233
16 June 20210.24000.24000.23500.24000.2400823,685
15 June 20210.24500.24500.24000.24000.2400912,647
11 June 20210.24500.25000.24000.24500.2450747,720
10 June 20210.24000.25000.24000.24000.24002,016,027
09 June 20210.23500.24000.23000.24000.24001,411,008
08 June 20210.23500.24000.23000.24000.24001,250,757
07 June 20210.24000.24000.23000.23000.23001,689,091
04 June 20210.23000.24000.23000.23500.2350922,846
03 June 20210.24000.24000.22500.22500.22501,438,497
02 June 20210.23500.24000.23500.24000.2400785,291
01 June 20210.25000.25000.23500.24000.24002,283,883
31 May 20210.23500.25000.23500.24500.24502,698,058
28 May 20210.23000.24000.23000.23500.2350764,873
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...